VanEck Ethereum ETF

ETHV
🏛️ usa →
59.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 53.38 53.38 53.38 53.38 12.6K
09:35 53.56 53.56 53.56 53.56 0.3K
09:36 53.42 53.42 53.42 53.42 4.8K
09:38 53.33 53.33 53.33 53.33 0.3K
09:40 53.30 53.35 53.30 53.35 0.8K
09:42 53.47 53.47 53.47 53.47 0.3K
09:43 53.47 53.47 53.47 53.47 1.9K
09:48 53.52 53.52 53.52 53.52 0.5K
09:49 53.52 53.52 53.50 53.50 1.9K
09:50 53.46 53.46 53.46 53.46 1.3K
09:51 53.51 53.51 53.51 53.51 1.2K
09:55 53.28 53.28 53.28 53.28 1.5K
10:07 53.44 53.44 53.44 53.44 5.1K
10:08 53.37 53.37 53.31 53.31 1.1K
10:10 53.21 53.21 53.21 53.21 0.9K
10:12 53.09 53.09 53.09 53.09 0.1K
10:13 53.07 53.07 53.07 53.07 2.2K
10:14 53.08 53.08 53.06 53.06 0.3K
10:19 53.26 53.26 53.26 53.26 0.4K
10:21 53.22 53.25 53.22 53.25 0.8K
10:26 53.42 53.43 53.42 53.43 1.0K
10:29 53.45 53.45 53.43 53.45 1.6K
10:31 53.64 53.73 53.64 53.68 3.2K
10:32 53.68 53.68 53.68 53.68 0.5K
10:35 53.93 53.93 53.91 53.91 1.3K
10:36 53.94 53.94 53.94 53.94 0.7K
10:37 54.11 54.11 54.11 54.11 0.1K
10:38 54.12 54.12 54.12 54.12 0.7K
10:39 54.13 54.13 54.13 54.13 2.2K
10:41 54.10 54.10 54.10 54.10 0.5K
10:42 53.98 53.98 53.98 53.98 0.9K
10:45 54.15 54.15 54.15 54.15 2.0K
10:48 54.20 54.26 54.20 54.26 0.9K
10:51 54.47 54.47 54.47 54.47 0.6K
10:54 54.66 54.66 54.66 54.66 0.4K
10:58 54.73 54.73 54.73 54.73 0.4K
10:59 54.77 54.78 54.77 54.78 0.7K
11:00 54.84 54.86 54.84 54.86 1.4K
11:01 54.76 54.76 54.76 54.76 2.1K
11:02 54.78 54.78 54.73 54.73 2.2K
11:03 54.83 54.83 54.83 54.83 1.4K
11:07 54.96 54.96 54.96 54.96 0.5K
11:08 54.95 54.95 54.95 54.95 0.3K
11:11 55.08 55.08 54.98 54.98 1.2K
11:14 55.19 55.19 55.19 55.19 0.2K
11:19 55.04 55.07 55.04 55.07 0.8K
11:20 55.00 55.00 55.00 55.00 0.2K
11:21 54.85 54.85 54.85 54.85 0.7K
11:23 54.78 54.78 54.78 54.78 0.4K
11:24 54.77 54.79 54.77 54.79 1.7K
11:25 54.91 54.91 54.91 54.91 0.4K
11:26 54.92 54.94 54.88 54.88 1.6K
11:27 54.92 54.92 54.87 54.87 0.9K
11:29 54.86 54.86 54.83 54.83 0.9K
11:30 54.83 54.85 54.83 54.85 1.1K
11:32 54.53 54.53 54.53 54.53 0.1K
11:33 54.53 54.53 54.44 54.44 7.7K
11:39 54.62 54.62 54.62 54.62 0.7K
11:40 54.72 54.73 54.72 54.73 1.5K
11:41 54.91 54.91 54.91 54.91 0.7K
11:42 54.85 54.86 54.85 54.86 2.4K
11:44 54.80 54.80 54.80 54.80 0.1K
11:45 54.86 54.86 54.86 54.86 0.9K
11:46 54.80 54.80 54.80 54.80 0.7K
11:48 54.82 54.82 54.82 54.82 0.2K
11:51 54.86 54.89 54.86 54.89 0.6K
11:55 54.78 54.78 54.64 54.64 2.7K
12:02 54.66 54.66 54.66 54.66 4.1K
12:14 54.47 54.47 54.47 54.47 0.9K
12:24 54.49 54.49 54.49 54.49 0.2K
12:28 54.32 54.32 54.28 54.28 1.8K
12:32 54.11 54.11 54.11 54.11 2.3K
12:36 53.99 53.99 53.99 53.99 0.3K
12:39 54.04 54.04 54.04 54.04 1.3K
12:53 54.06 54.06 54.06 54.06 0.6K
12:55 54.11 54.11 54.11 54.11 0.1K
12:56 54.03 54.03 54.03 54.03 0.7K
13:05 54.32 54.32 54.30 54.30 0.6K
13:07 54.29 54.29 54.29 54.29 0.9K
13:33 54.55 54.55 54.53 54.53 3.0K
13:34 54.53 54.53 54.53 54.53 0.2K
13:37 54.56 54.56 54.56 54.56 0.2K
13:38 54.59 54.59 54.59 54.59 0.3K
13:51 54.70 54.70 54.70 54.70 1.5K
14:00 54.60 54.60 54.60 54.60 1.1K
14:02 54.53 54.53 54.53 54.53 0.7K
14:16 54.73 54.73 54.73 54.73 0.2K
14:20 54.76 54.76 54.76 54.76 8.6K
14:38 54.81 54.81 54.81 54.81 0.5K
14:56 55.02 55.02 55.02 55.02 1.2K
15:08 54.96 54.96 54.96 54.96 1.0K
15:21 55.03 55.03 55.03 55.03 0.1K
15:24 54.90 54.90 54.90 54.90 0.7K
15:27 54.75 54.75 54.75 54.75 2.1K
15:45 54.70 54.70 54.70 54.70 0.7K
15:46 54.65 54.65 54.65 54.65 0.2K
15:47 54.72 54.72 54.72 54.72 0.2K
15:50 54.86 54.86 54.86 54.86 0.7K
15:53 54.94 54.94 54.77 54.77 2.6K
15:54 54.80 54.80 54.80 54.80 2.5K
15:57 54.80 54.85 54.80 54.85 2.1K
15:58 54.85 54.85 54.85 54.85 0.1K
15:59 54.85 54.86 54.78 54.85 15.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available